Cosco Shipping Development Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	2.490	2.540	2.480	2.540	2.540	169,860,999
2025-07-18	2.480	2.500	2.470	2.480	2.480	110,331,569
2025-07-17	2.490	2.500	2.470	2.480	2.480	92,101,159
2025-07-16	2.490	2.500	2.480	2.490	2.490	66,702,526
2025-07-15	2.540	2.550	2.470	2.490	2.490	136,270,699
2025-07-14	2.510	2.550	2.500	2.540	2.540	138,237,193
2025-07-11	2.490	2.520	2.480	2.510	2.510	151,269,929
2025-07-10	2.470	2.500	2.470	2.490	2.490	101,512,513
2025-07-09	2.480	2.500	2.470	2.470	2.470	77,837,902
2025-07-08	2.480	2.490	2.470	2.490	2.490	88,348,100
2025-07-07	2.470	2.480	2.460	2.470	2.470	43,572,391
2025-07-04	2.490	2.500	2.470	2.470	2.470	74,845,601
2025-07-03	2.510	2.510	2.470	2.480	2.480	85,347,900
2025-07-02	2.490	2.520	2.480	2.510	2.510	123,440,536
2025-07-01	2.460	2.490	2.460	2.480	2.480	73,262,601
2025-06-30	2.480	2.490	2.460	2.470	2.470	60,600,848
2025-06-27	2.470	2.500	2.470	2.470	2.470	60,310,336
2025-06-26	2.480	2.490	2.470	2.480	2.480	58,227,020
2025-06-25	2.470	2.490	2.460	2.480	2.480	80,034,101
2025-06-24	2.520	2.530	2.470	2.480	2.480	168,235,100
2025-06-23	2.510	2.580	2.500	2.560	2.560	218,360,195
2025-06-20	2.450	2.490	2.440	2.470	2.470	73,982,419
2025-06-19	2.480	2.490	2.430	2.450	2.450	92,465,700
2025-06-18	2.510	2.580	2.480	2.500	2.500	80,221,757
2025-06-17	2.470	2.510	2.450	2.510	2.510	104,343,859
2025-06-16	2.480	2.500	2.460	2.470	2.470	79,595,954
2025-06-13	2.480	2.520	2.470	2.490	2.490	108,118,449
2025-06-12	2.500	2.510	2.470	2.480	2.480	79,228,501
2025-06-11	2.540	2.550	2.490	2.510	2.510	159,500,754
2025-06-10	2.490	2.590	2.460	2.570	2.570	241,318,036
2025-06-09	2.480	2.490	2.470	2.490	2.490	70,634,500
2025-06-06	2.470	2.500	2.470	2.480	2.480	71,871,600
2025-06-05	2.490	2.500	2.470	2.470	2.470	55,606,104
2025-06-04	2.500	2.510	2.470	2.500	2.500	78,510,401
2025-06-03	2.500	2.520	2.470	2.500	2.500	86,590,872
2025-05-30	2.530	2.540	2.500	2.520	2.520	97,013,473
2025-05-29	2.580	2.590	2.530	2.540	2.540	134,287,000
2025-05-28	2.530	2.610	2.500	2.580	2.580	185,210,549
2025-05-27	2.500	2.550	2.470	2.530	2.530	130,954,529
2025-05-26	2.450	2.530	2.440	2.510	2.510	163,000,663
2025-05-23	2.470	2.480	2.430	2.460	2.460	148,699,862
2025-05-22	2.470	2.520	2.450	2.520	2.520	209,764,145
2025-05-21	2.520	2.580	2.490	2.500	2.500	248,752,410
2025-05-20	2.670	2.680	2.510	2.540	2.540	391,415,689
2025-05-19	2.670	2.830	2.650	2.710	2.710	510,705,472
2025-05-16	2.730	2.840	2.590	2.680	2.680	690,007,560
2025-05-15	2.810	2.870	2.710	2.870	2.870	781,026,677
2025-05-14	2.370	2.610	2.360	2.610	2.610	339,154,411
2025-05-13	2.390	2.410	2.340	2.370	2.370	103,369,889
2025-05-12	2.290	2.330	2.290	2.330	2.330	57,101,547
2025-05-09	2.290	2.300	2.270	2.290	2.290	36,643,128
2025-05-08	2.300	2.320	2.290	2.290	2.290	42,158,101
2025-05-07	2.290	2.320	2.270	2.300	2.300	62,870,402
2025-05-06	2.250	2.280	2.240	2.270	2.270	59,087,027
2025-04-30	2.270	2.290	2.240	2.240	2.240	51,859,564
2025-04-29	2.250	2.280	2.240	2.270	2.270	42,491,200
2025-04-28	2.270	2.280	2.250	2.260	2.260	35,159,700
2025-04-25	2.260	2.290	2.250	2.280	2.280	52,358,864
2025-04-24	2.270	2.280	2.240	2.260	2.260	47,338,674
2025-04-23	2.270	2.290	2.250	2.260	2.260	45,741,802

← NewerPage 6 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-28	0.0870 CNY
2022-07-28	0.2260 CNY
2021-07-28	0.0560 CNY
2020-07-28	0.0450 CNY
2019-07-18	0.0330 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.